致敬每一个财富自由的梦想，祝大家早日进化为游资
| 日期 | 今开 | 现价 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手率 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-08-01 | 80.20 | 79.81 | -0.65 | -0.81% | 79.30 | 82.78 | 48796 | 39575 | 5.49% |
| 2025-07-31 | 79.27 | 80.46 | 0.69 | 0.86% | 78.50 | 84.46 | 59586 | 48498 | 6.71% |
| 2025-07-30 | 79.09 | 79.77 | -0.48 | -0.60% | 78.01 | 84.48 | 66390 | 53972 | 7.47% |
| 2025-07-29 | 79.00 | 80.25 | 0.10 | 0.12% | 77.75 | 81.69 | 63793 | 50775 | 7.18% |
| 2025-07-28 | 70.52 | 80.15 | 9.27 | 13.08% | 70.35 | 82.48 | 77605 | 59470 | 8.74% |
| 2025-07-25 | 70.97 | 70.88 | -0.54 | -0.76% | 69.51 | 72.20 | 36125 | 25604 | 4.07% |
| 2025-07-24 | 66.20 | 71.42 | 5.24 | 7.92% | 66.20 | 72.76 | 64827 | 45613 | 7.30% |
| 2025-07-23 | 65.52 | 66.18 | 0.04 | 0.06% | 65.50 | 67.37 | 20161 | 13413 | 2.27% |
| 2025-07-22 | 66.92 | 66.14 | -0.70 | -1.05% | 65.95 | 68.18 | 27610 | 18469 | 3.11% |
| 2025-07-21 | 67.97 | 66.84 | -1.16 | -1.71% | 66.16 | 67.97 | 22535 | 15080 | 2.54% |
| 2025-07-18 | 65.93 | 68.00 | 1.80 | 2.72% | 64.89 | 69.39 | 45304 | 30366 | 5.10% |
| 2025-07-17 | 62.80 | 66.20 | 3.40 | 5.41% | 62.80 | 66.64 | 40440 | 26429 | 4.55% |
| 2025-07-16 | 62.79 | 62.80 | 0.32 | 0.51% | 62.54 | 63.60 | 16030 | 10094 | 1.80% |
| 2025-07-15 | 61.90 | 62.48 | 0.65 | 1.05% | 61.53 | 62.49 | 19773 | 12276 | 2.23% |
| 2025-07-14 | 62.16 | 61.83 | -0.16 | -0.26% | 61.56 | 62.29 | 13299 | 8236 | 1.50% |
| 2025-07-11 | 61.07 | 61.99 | 0.94 | 1.54% | 60.80 | 62.11 | 21802 | 13452 | 2.45% |
| 2025-07-10 | 59.88 | 61.05 | 1.15 | 1.92% | 59.61 | 61.88 | 25505 | 15598 | 2.87% |
| 2025-07-09 | 59.60 | 59.90 | 0.25 | 0.42% | 58.93 | 60.51 | 14264 | 8534 | 1.61% |
| 2025-07-08 | 59.39 | 59.65 | 0.57 | 0.96% | 59.04 | 60.88 | 16483 | 9898 | 1.86% |
| 2025-07-07 | 60.30 | 59.08 | -1.22 | -2.02% | 58.81 | 60.75 | 14850 | 8821 | 1.67% |
| 2025-07-04 | 60.00 | 60.30 | 0.32 | 0.53% | 59.05 | 60.97 | 20091 | 12085 | 2.26% |
| 2025-07-03 | 59.47 | 59.98 | 0.99 | 1.68% | 58.80 | 60.35 | 13448 | 8054 | 1.51% |
| 2025-07-02 | 60.05 | 58.99 | -1.15 | -1.91% | 58.99 | 60.48 | 12674 | 7553 | 1.43% |
| 2025-07-01 | 59.45 | 60.14 | 0.51 | 0.86% | 59.10 | 60.36 | 14730 | 8802 | 1.66% |
| 2025-06-30 | 58.51 | 59.63 | 1.13 | 1.93% | 58.24 | 60.06 | 12373 | 7331 | 1.39% |
| 2025-06-27 | 58.51 | 58.50 | -0.12 | -0.20% | 58.50 | 59.45 | 10149 | 5977 | 1.14% |
| 2025-06-26 | 59.85 | 58.62 | -1.26 | -2.10% | 58.41 | 59.85 | 14036 | 8268 | 1.58% |
| 2025-06-25 | 60.20 | 59.88 | -0.11 | -0.18% | 59.35 | 60.88 | 11680 | 6989 | 1.31% |
| 2025-06-24 | 59.59 | 59.99 | 0.40 | 0.67% | 59.40 | 60.72 | 12680 | 7603 | 1.43% |
| 2025-06-23 | 59.96 | 59.59 | -1.21 | -1.99% | 58.68 | 60.28 | 17729 | 10544 | 2.00% |
| 2025-06-20 | 57.85 | 60.80 | 2.95 | 5.10% | 57.65 | 61.16 | 23123 | 13793 | 2.60% |
| 2025-06-19 | 58.63 | 57.85 | -1.05 | -1.78% | 57.39 | 59.31 | 10165 | 5927 | 1.14% |
| 2025-06-18 | 60.00 | 58.90 | -1.16 | -1.93% | 58.50 | 60.40 | 10532 | 6233 | 1.19% |
| 2025-06-17 | 61.38 | 60.06 | -0.71 | -1.17% | 59.88 | 62.28 | 13683 | 8332 | 1.54% |
| 2025-06-16 | 60.45 | 60.77 | 0.32 | 0.53% | 59.80 | 61.28 | 9288 | 5635 | 1.05% |
| 2025-06-13 | 61.90 | 60.45 | -1.63 | -2.63% | 60.20 | 62.48 | 17546 | 10676 | 1.98% |
| 2025-06-12 | 60.90 | 62.08 | 0.86 | 1.40% | 60.78 | 62.49 | 13374 | 8260 | 1.51% |
| 2025-06-11 | 61.61 | 61.22 | -0.26 | -0.42% | 60.80 | 61.94 | 11510 | 7059 | 1.30% |
| 2025-06-10 | 61.77 | 61.48 | -0.25 | -0.40% | 60.60 | 62.50 | 19123 | 11800 | 2.15% |
| 2025-06-09 | 59.84 | 61.73 | 2.20 | 3.70% | 59.50 | 62.64 | 22761 | 13976 | 2.56% |
| 2025-06-06 | 59.58 | 59.53 | -0.05 | -0.08% | 58.98 | 60.18 | 11275 | 6704 | 1.27% |
| 2025-06-05 | 60.18 | 59.58 | -0.54 | -0.90% | 59.26 | 60.27 | 10934 | 6522 | 1.23% |
| 2025-06-04 | 60.41 | 60.12 | -0.29 | -0.48% | 59.92 | 60.90 | 13444 | 8114 | 1.51% |
| 2025-06-03 | 59.45 | 60.41 | 1.72 | 2.93% | 58.83 | 60.75 | 22736 | 13700 | 2.56% |
| 2025-05-30 | 58.31 | 58.69 | 0.11 | 0.19% | 58.00 | 59.38 | 13598 | 7969 | 1.53% |
| 2025-05-29 | 56.11 | 58.58 | 2.25 | 3.99% | 56.11 | 58.78 | 16690 | 9674 | 1.88% |
| 2025-05-28 | 57.46 | 56.33 | -1.35 | -2.34% | 56.09 | 57.95 | 10312 | 5840 | 1.16% |
| 2025-05-27 | 57.05 | 57.68 | 0.56 | 0.98% | 56.60 | 58.36 | 9849 | 5672 | 1.11% |
| 2025-05-26 | 57.03 | 57.12 | -0.38 | -0.66% | 56.44 | 57.92 | 9495 | 5397 | 1.07% |
| 2025-05-23 | 57.99 | 57.50 | -0.68 | -1.17% | 57.50 | 59.00 | 12680 | 7396 | 1.43% |
| 2025-05-22 | 59.00 | 58.18 | -1.27 | -2.14% | 58.02 | 59.21 | 15955 | 9324 | 1.80% |
| 2025-05-21 | 57.59 | 59.45 | 1.85 | 3.21% | 57.44 | 61.83 | 31898 | 19202 | 3.59% |
| 2025-05-20 | 56.70 | 57.60 | 1.35 | 2.40% | 56.35 | 58.40 | 19154 | 11079 | 2.16% |
| 2025-05-19 | 57.57 | 56.25 | -1.37 | -2.38% | 56.03 | 57.58 | 14241 | 8047 | 1.60% |
| 2025-05-16 | 55.97 | 57.62 | 2.02 | 3.63% | 55.97 | 58.05 | 19301 | 10988 | 2.17% |
| 2025-05-15 | 55.95 | 55.60 | -0.33 | -0.59% | 55.27 | 56.08 | 5759 | 3204 | 0.65% |
| 2025-05-14 | 55.56 | 55.93 | 0.05 | 0.09% | 55.49 | 56.58 | 9710 | 5428 | 1.09% |
| 2025-05-13 | 56.50 | 55.88 | 0.03 | 0.05% | 55.46 | 56.50 | 9414 | 5264 | 1.06% |
| 2025-05-12 | 56.20 | 55.85 | -0.03 | -0.05% | 55.20 | 56.20 | 9723 | 5417 | 1.09% |
| 2025-05-09 | 57.00 | 55.88 | -1.22 | -2.14% | 55.84 | 57.20 | 7578 | 4276 | 0.85% |
| 2025-05-08 | 56.76 | 57.10 | 0.16 | 0.28% | 56.47 | 57.37 | 7225 | 4118 | 0.81% |
| 2025-05-07 | 57.50 | 56.94 | -0.20 | -0.35% | 56.50 | 57.97 | 11532 | 6605 | 1.30% |
| 2025-05-06 | 56.84 | 57.14 | 0.29 | 0.51% | 56.04 | 57.50 | 13381 | 7611 | 1.51% |
| 2025-04-30 | 56.00 | 56.85 | 2.36 | 4.33% | 55.60 | 57.79 | 18239 | 10339 | 2.05% |
| 2025-04-29 | 53.81 | 54.49 | 0.49 | 0.91% | 53.81 | 54.81 | 6558 | 3571 | 0.74% |
| 2025-04-28 | 54.57 | 54.00 | -0.58 | -1.06% | 53.11 | 54.57 | 7788 | 4186 | 0.88% |
| 2025-04-25 | 55.06 | 54.58 | -0.26 | -0.47% | 54.14 | 55.64 | 7737 | 4232 | 0.87% |
| 2025-04-24 | 55.50 | 54.84 | -0.41 | -0.74% | 54.58 | 56.30 | 9108 | 5036 | 1.03% |